SLVM | Sylvamo | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sylvamo (SLVM)

NYSE

$35.32+$0.02 (+0.07%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.4B
Market Cap
-15.01%
1-Year Change
Paper & Paper Products
Industry

1 Month
-11.22%

Low Price$34.52

High Price$38.39
3 Months
-14.18%

Low Price$34.52

High Price$41.07
1 Year
-15.01%

Low Price$34.52

High Price$53.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	35.80	35.80	34.77	35.29	+0.74%	218,420
09/10/2026	35.39	35.54	34.51	35.03	-1.16%	205,437
09/09/2026	35.60	35.85	34.84	35.44	+0.14%	243,002
09/08/2026	35.62	35.87	35.10	35.39	-1.61%	236,947
09/04/2026	35.08	36.41	34.75	35.97	+1.24%	200,585
09/03/2026	36.18	36.33	34.96	35.53	-0.78%	230,876
09/02/2026	34.83	36.29	34.79	35.81	+3.74%	240,343
09/01/2026	35.84	36.72	34.25	34.52	-3.90%	291,416
08/31/2026	36.82	36.85	35.87	35.92	-1.24%	179,861
08/28/2026	36.94	37.33	36.35	36.37	-0.63%	219,015
08/27/2026	36.99	36.99	36.26	36.60	-0.25%	202,909
08/26/2026	36.88	37.43	36.58	36.69	-0.54%	158,537
08/25/2026	37.13	37.41	36.33	36.89	-0.05%	181,915
08/24/2026	37.15	37.29	36.63	36.91	+0.33%	179,882
08/21/2026	37.42	37.42	36.50	36.79	+0.19%	268,678
08/20/2026	36.69	37.21	36.05	36.72	-1.21%	242,903
08/19/2026	37.32	38.20	36.86	37.17	+0.68%	240,995
08/18/2026	36.63	37.20	36.33	36.92	+1.35%	341,809
08/17/2026	38.00	38.09	36.43	36.43	-5.11%	260,307
08/14/2026	38.60	38.94	38.14	38.39	-1.34%	187,452
08/13/2026	38.96	39.26	37.89	38.91	+1.25%	279,314
08/12/2026	39.64	40.15	38.43	38.43	-3.32%	439,869
08/11/2026	39.93	40.94	39.75	39.75	-1.36%	260,786
08/10/2026	40.14	41.10	39.74	40.30	-1.87%	293,445
08/07/2026	39.27	41.85	38.77	41.07	+8.71%	405,522
08/07/2026	$0.03 Earnings
08/06/2026	39.07	39.07	37.35	37.78	-2.45%	269,483
08/05/2026	39.38	39.86	38.47	38.73	-1.65%	259,036
08/04/2026	38.14	39.60	38.02	39.38	+2.90%	266,888
08/03/2026	38.39	38.92	37.67	38.27	+2.30%	289,818
07/31/2026	37.31	37.86	36.72	37.41	-0.32%	231,203
07/30/2026	38.50	38.50	37.01	37.53	-1.88%	217,856
07/29/2026	38.33	39.18	37.88	38.25	-1.72%	246,538
07/28/2026	38.28	39.91	37.97	38.92	+3.21%	259,745
07/27/2026	38.43	38.89	37.47	37.71	-1.46%	294,889
07/24/2026	36.95	38.56	36.44	38.27	+2.05%	327,553
07/23/2026	37.23	37.85	37.08	37.50	-1.06%	264,972
07/22/2026	37.71	38.03	37.27	37.90	+1.23%	299,627
07/21/2026	37.64	37.90	36.54	37.44	+0.59%	290,707
07/20/2026	38.06	38.07	36.68	37.22	-2.92%	344,512
07/17/2026	39.75	40.22	37.87	38.34	-3.08%	322,299
07/16/2026	37.98	40.00	37.98	39.56	+5.27%	323,139
07/15/2026	38.30	39.24	37.58	37.58	-0.69%	288,280
07/14/2026	37.46	38.98	36.87	37.84	-3.67%	379,359
07/13/2026	39.48	39.98	38.80	39.28	+0.26%	232,602
07/10/2026	38.95	39.51	38.64	39.18	+2.32%	314,412
07/09/2026	37.98	38.75	37.65	38.29	+0.50%	320,381
07/08/2026	38.20	38.75	37.50	38.10	-1.60%	299,810
07/07/2026	39.11	39.45	38.36	38.72	+0.16%	250,870
07/07/2026	$0.45 Dividend
07/06/2026	38.06	38.68	37.04	38.66	+1.48%	254,802
07/02/2026	37.39	38.34	36.96	38.10	+2.91%	256,847
07/01/2026	37.43	38.01	36.93	37.02	-0.93%	310,537
06/30/2026	37.29	37.64	36.41	37.37	+0.75%	314,785
06/29/2026	38.56	38.56	36.45	37.09	-4.63%	533,864
06/26/2026	38.80	39.45	38.52	38.89	-0.25%	978,318
06/25/2026	39.69	40.33	38.24	38.99	-0.95%	212,197
06/24/2026	38.40	39.58	38.37	39.36	+3.51%	352,226
06/23/2026	38.64	39.08	37.92	38.03	-0.77%	228,518
06/22/2026	38.88	39.20	37.85	38.32	-2.24%	372,430
06/18/2026	39.24	40.62	39.13	39.20	+0.18%	529,639
06/17/2026	39.97	40.79	39.08	39.13	-1.98%	238,941
06/16/2026	40.57	41.27	39.72	39.93	-1.54%	272,843
06/15/2026	41.52	41.77	40.39	40.55	-1.42%	238,010
06/12/2026	41.57	41.67	40.99	41.13	+0.02%	256,729
06/11/2026	39.54	41.20	38.69	41.12	+4.60%	322,698
06/10/2026	39.89	40.31	38.53	39.31	-0.72%	388,783
06/09/2026	38.81	39.82	38.29	39.60	+3.57%	381,646
06/08/2026	37.98	39.64	37.90	38.23	+0.10%	377,258
06/05/2026	38.26	38.76	37.58	38.20	-0.18%	211,884
06/04/2026	38.81	39.14	38.08	38.26	+0.28%	447,828
06/03/2026	38.30	38.60	37.71	38.16	-0.39%	695,214
06/02/2026	38.57	39.31	38.25	38.30	-1.02%	320,407
06/01/2026	38.82	39.01	37.85	38.70	-0.31%	458,906
05/29/2026	39.05	39.80	38.21	38.82	-0.38%	732,987
05/28/2026	38.23	39.19	38.23	38.97	+0.87%	390,693
05/27/2026	37.82	38.97	37.82	38.63	+2.73%	463,743
05/26/2026	37.78	38.27	37.32	37.60	-0.16%	281,746
05/22/2026	38.08	38.23	37.30	37.66	-0.18%	228,454
05/21/2026	36.65	38.40	36.54	37.73	+2.20%	391,765
05/20/2026	35.42	37.17	35.12	36.92	+4.30%	293,406
05/19/2026	36.69	36.92	35.29	35.40	-4.10%	397,748
05/18/2026	37.49	37.92	36.73	36.91	-0.19%	395,410
05/15/2026	38.22	38.27	36.89	36.98	-3.33%	364,245
05/14/2026	38.14	38.79	37.84	38.25	+1.15%	261,267
05/13/2026	39.71	39.71	37.78	37.82	-3.70%	352,101
05/12/2026	40.67	40.78	39.27	39.27	-3.50%	326,566
05/11/2026	40.59	42.12	39.35	40.70	+0.17%	358,383
05/08/2026	41.83	43.99	38.25	40.63	-5.95%	622,377
05/08/2026	-$0.53 Earnings
05/07/2026	44.85	44.85	43.12	43.20	-2.52%	431,171
05/06/2026	44.45	45.05	44.20	44.31	+1.91%	220,409
05/05/2026	41.95	43.88	41.28	43.48	+4.39%	251,458
05/04/2026	43.14	43.17	41.41	41.66	-3.46%	303,556
05/01/2026	42.45	43.56	42.26	43.15	+2.15%	432,421
04/30/2026	42.39	43.10	41.20	42.24	-1.43%	443,792
04/29/2026	43.00	43.36	41.97	42.85	-0.50%	400,683
04/28/2026	43.33	43.73	42.57	43.07	+1.35%	436,305
04/27/2026	40.53	43.15	40.53	42.50	+4.40%	517,899
04/24/2026	40.29	40.90	39.15	40.71	+0.10%	426,244